| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 45.2 | 45.3599 | 45.1864 | 45.21 | 45.21 | -0.01 (-0.02%) | 69,548 |
| 25 Dec 2017 | USD | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 45.2 | 45.2662 | 45.111 | 45.22 | 45.22 | +0.06 (+0.13%) | 284,523 |
| 21 Dec 2017 | USD | 45.4 | 45.4975 | 45.1301 | 45.16 | 45.16 | -0.18 (-0.40%) | 113,381 |
| 20 Dec 2017 | USD | 45.5 | 45.59 | 45.3226 | 45.34 | 45.34 | -0.11 (-0.24%) | 160,243 |
| 19 Dec 2017 | USD | 45.82 | 45.88 | 45.42 | 45.45 | 45.45 | -0.39 (-0.85%) | 168,393 |
| 18 Dec 2017 | USD | 45.9 | 46.11 | 45.7781 | 45.84 | 45.84 | -0.35 (-0.76%) | 515,185 |
| 15 Dec 2017 | USD | 45.92 | 46.409 | 45.92 | 46.19 | 46.19 | +0.37 (+0.81%) | 136,183 |
| 14 Dec 2017 | USD | 46.09 | 46.1398 | 45.78 | 45.82 | 45.82 | -0.26 (-0.56%) | 143,795 |
| 13 Dec 2017 | USD | 46.17 | 46.26 | 46.04 | 46.08 | 46.08 | -0.05 (-0.11%) | 110,801 |
| 12 Dec 2017 | USD | 46.4 | 46.41 | 46.13 | 46.13 | 46.13 | -0.24 (-0.52%) | 93,394 |
| 11 Dec 2017 | USD | 46.48 | 46.52 | 46.3 | 46.37 | 46.37 | -0.11 (-0.24%) | 463,240 |
| 8 Dec 2017 | USD | 46.46 | 46.55 | 46.325 | 46.48 | 46.48 | +0.093 (+0.20%) | 183,088 |
| 7 Dec 2017 | USD | 46.14 | 46.4155 | 46.0915 | 46.3874 | 46.3874 | +0.227 (+0.49%) | 99,799 |
| 6 Dec 2017 | USD | 46.23 | 46.32 | 46.119 | 46.16 | 46.16 | -0.05 (-0.11%) | 88,289 |
| 5 Dec 2017 | USD | 46.61 | 46.61 | 46.1822 | 46.21 | 46.21 | -0.33 (-0.71%) | 79,553 |
| 4 Dec 2017 | USD | 46.71 | 46.8472 | 46.5 | 46.54 | 46.54 | +0.12 (+0.26%) | 137,169 |
| 1 Dec 2017 | USD | 46.61 | 46.699 | 45.8 | 46.42 | 46.42 | -0.17 (-0.36%) | 139,109 |
| 30 Nov 2017 | USD | 46.42 | 46.705 | 46.39 | 46.59 | 46.59 | +0.32 (+0.69%) | 307,882 |
| 29 Nov 2017 | USD | 46.1 | 46.369 | 46.047 | 46.27 | 46.27 | +0.18 (+0.39%) | 249,225 |
| 28 Nov 2017 | USD | 45.85 | 46.09 | 45.8063 | 46.09 | 46.09 | +0.36 (+0.79%) | 107,984 |
| 27 Nov 2017 | USD | 45.76 | 45.87 | 45.73 | 45.73 | 45.73 | +0.021 (+0.05%) | 126,523 |
| 24 Nov 2017 | USD | 45.69 | 45.72 | 45.6265 | 45.709 | 45.709 | +0.119 (+0.26%) | 17,351 |
| 23 Nov 2017 | USD | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 45.69 | 45.7303 | 45.55 | 45.59 | 45.59 | -0.07 (-0.15%) | 97,671 |
| 21 Nov 2017 | USD | 45.61 | 45.688 | 45.58 | 45.66 | 45.66 | +0.2 (+0.44%) | 93,119 |
| 20 Nov 2017 | USD | 45.45 | 45.46 | 45.3 | 45.46 | 45.46 | +0.07 (+0.15%) | 91,548 |
| 17 Nov 2017 | USD | 45.37 | 45.4399 | 45.27 | 45.39 | 45.39 | -0.07 (-0.15%) | 93,942 |
| 16 Nov 2017 | USD | 45.3 | 45.51 | 45.21 | 45.46 | 45.46 | +0.272 (+0.60%) | 83,755 |
| 15 Nov 2017 | USD | 45.25 | 45.34 | 45.08 | 45.1878 | 45.1878 | -0.192 (-0.42%) | 170,569 |
